PROCTER & GAMBLE CDR (CAD HEDGED) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.300	24.540	24.240	24.510	23.984	41,445
2026-01-19	23.990	24.090	23.600	24.090	23.573	5,127
2026-01-16	24.100	24.160	24.000	24.130	23.612	16,574
2026-01-15	24.200	24.250	24.120	24.180	23.661	13,049
2026-01-14	24.240	24.460	24.240	24.410	23.886	10,050
2026-01-13	24.000	24.050	23.970	24.050	23.534	11,327
2026-01-12	23.830	24.000	23.800	24.000	23.485	7,569
2026-01-09	23.540	23.750	23.540	23.660	23.152	7,876
2026-01-08	23.110	23.670	23.100	23.610	23.103	15,601
2026-01-07	23.260	23.260	23.000	23.060	22.565	20,671
2026-01-06	23.520	23.580	23.320	23.350	22.849	14,770
2026-01-05	23.650	23.650	23.430	23.460	22.957	9,717
2026-01-02	23.880	23.880	23.600	23.690	23.182	13,249
2025-12-31	24.000	24.050	24.000	24.050	23.534	1,101
2025-12-30	24.140	24.140	24.010	24.050	23.534	1,935
2025-12-29	24.230	24.230	24.070	24.150	23.632	3,758
2025-12-24	23.970	24.180	23.970	24.160	23.642	10,681
2025-12-23	23.870	24.020	23.830	23.940	23.426	6,736
2025-12-22	24.120	24.120	23.830	23.880	23.368	33,291
2025-12-19	24.350	24.350	24.090	24.160	23.642	15,510
2025-12-18	24.560	24.630	24.320	24.340	23.818	22,725
2025-12-17	24.460	24.800	24.460	24.720	24.190	25,210
2025-12-16	24.300	24.490	24.220	24.320	23.798	19,014
2025-12-15	23.990	24.280	23.990	24.280	23.759	10,033
2025-12-12	23.690	23.920	23.620	23.910	23.397	17,542
2025-12-11	23.680	23.730	23.490	23.550	23.045	12,481
2025-12-10	23.400	23.550	23.360	23.390	22.888	10,782
2025-12-09	23.230	23.520	23.230	23.370	22.869	47,754
2025-12-08	23.900	23.900	23.150	23.150	22.653	67,726
2025-12-05	24.370	24.370	24.000	24.010	23.495	38,598
2025-12-04	24.560	24.640	24.190	24.300	23.779	8,627
2025-12-03	24.490	24.710	24.440	24.550	24.023	50,499
2025-12-02	24.220	24.430	23.900	24.430	23.906	34,842
2025-12-01	24.780	24.900	24.690	24.690	24.160	5,261
2025-11-28	24.720	24.790	24.670	24.790	24.258	1,108
2025-11-27	24.980	24.990	24.670	24.670	24.141	1,665
2025-11-26	24.760	24.940	24.760	24.800	24.268	2,874
2025-11-25	24.690	24.890	24.690	24.840	24.307	34,762
2025-11-24	25.080	25.190	24.560	24.630	24.102	39,351
2025-11-21	24.840	25.350	24.840	25.280	24.738	22,496
2025-11-20	24.550	24.890	24.500	24.840	24.307	6,597
2025-11-19	24.690	24.690	24.560	24.640	24.111	5,558
2025-11-18	24.570	24.660	24.530	24.650	24.121	7,841
2025-11-17	24.820	24.820	24.440	24.450	23.925	12,555
2025-11-14	25.000	25.000	24.740	24.750	24.219	124,777
2025-11-13	24.840	24.850	24.770	24.780	24.248	5,945
2025-11-12	24.910	24.960	24.730	24.800	24.268	11,576
2025-11-11	24.490	24.910	24.450	24.910	24.376	6,032
2025-11-10	24.610	24.610	24.150	24.410	23.886	41,529
2025-11-07	24.650	24.770	24.510	24.530	24.004	7,493
2025-11-06	24.540	24.580	24.330	24.460	23.935	7,355
2025-11-05	24.560	24.680	24.450	24.450	23.925	6,400
2025-11-04	24.990	24.990	24.570	24.680	24.150	10,029
2025-11-03	25.310	25.310	24.800	24.820	24.287	24,051
2025-10-31	24.880	25.300	24.880	25.250	24.708	7,422
2025-10-30	25.250	25.280	25.090	25.110	24.571	4,056
2025-10-29	25.250	25.250	24.920	24.960	24.424	17,485
2025-10-28	25.430	25.650	25.320	25.440	24.894	19,060
2025-10-27	25.380	25.470	25.250	25.470	24.923	17,394
2025-10-24	26.200	26.260	25.450	25.630	25.080	23,115

← NewerPage 4 of 17 · 969 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.1760 USD
2026-04-24	0.1802 USD
2026-01-23	0.1730 USD
2025-10-24	0.1767 USD
2025-07-18	0.1779 USD
2025-04-21	0.1798 USD
2025-01-24	0.1684 USD
2024-10-18	0.1746 USD
2024-07-19	0.1729 USD
2024-04-18	0.1713 USD
2024-01-18	0.1625 USD
2023-10-19	0.1631 USD
2023-07-20	0.1665 USD
2023-04-20	0.1643 USD
2023-01-19	0.1581 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.